CORREC Co., Ltd. (TYO:6578)
Japan · Delayed Price · Currency is JPY 438.00
+1.00 (0.23%)
Jun 3, 2026, 3:30 PM JST
CORREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 432.00 | 437.00 | 418.00 | 437.00 | 437.00 | 1.16% | 5,400 |
| Jun 1, 2026 | 449.00 | 449.00 | 430.00 | 432.00 | 432.00 | -2.70% | 11,600 |
| May 29, 2026 | 436.00 | 444.00 | 436.00 | 444.00 | 444.00 | 1.83% | 4,300 |
| May 28, 2026 | 437.00 | 440.00 | 436.00 | 436.00 | 436.00 | -0.23% | 3,800 |
| May 27, 2026 | 438.00 | 439.00 | 431.00 | 437.00 | 437.00 | 0.23% | 8,100 |
| May 26, 2026 | 435.00 | 438.00 | 435.00 | 436.00 | 436.00 | 0.23% | 2,300 |
| May 25, 2026 | 436.00 | 436.00 | 431.00 | 435.00 | 435.00 | 0.93% | 2,800 |
| May 22, 2026 | 434.00 | 438.00 | 430.00 | 431.00 | 431.00 | -0.46% | 3,000 |
| May 21, 2026 | 431.00 | 433.00 | 430.00 | 433.00 | 433.00 | - | 2,600 |
| May 20, 2026 | 431.00 | 433.00 | 430.00 | 433.00 | 433.00 | 0.46% | 3,800 |
| May 19, 2026 | 435.00 | 439.00 | 431.00 | 431.00 | 431.00 | -0.23% | 3,800 |
| May 18, 2026 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | -0.92% | 4,000 |
| May 15, 2026 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | -0.68% | 4,300 |
| May 14, 2026 | 440.00 | 440.00 | 437.00 | 439.00 | 439.00 | - | 4,700 |
| May 13, 2026 | 438.00 | 444.00 | 438.00 | 439.00 | 439.00 | -0.68% | 6,800 |
| May 12, 2026 | 446.00 | 446.00 | 442.00 | 442.00 | 442.00 | -0.45% | 5,100 |
| May 11, 2026 | 445.00 | 450.00 | 444.00 | 444.00 | 444.00 | 0.45% | 7,800 |
| May 8, 2026 | 441.00 | 446.00 | 441.00 | 442.00 | 442.00 | 0.23% | 7,400 |
| May 7, 2026 | 442.00 | 444.00 | 439.00 | 441.00 | 441.00 | 0.92% | 3,800 |
| May 1, 2026 | 445.00 | 445.00 | 435.00 | 437.00 | 437.00 | -0.68% | 8,500 |
| Apr 30, 2026 | 440.00 | 442.00 | 439.00 | 440.00 | 440.00 | 0.92% | 6,200 |
| Apr 28, 2026 | 435.00 | 437.00 | 434.00 | 436.00 | 436.00 | -0.23% | 3,600 |
| Apr 27, 2026 | 444.00 | 444.00 | 437.00 | 437.00 | 437.00 | -1.35% | 6,200 |
| Apr 24, 2026 | 438.00 | 443.00 | 432.00 | 443.00 | 443.00 | 1.84% | 8,100 |
| Apr 23, 2026 | 432.00 | 435.00 | 429.00 | 435.00 | 435.00 | 0.69% | 5,300 |
| Apr 22, 2026 | 438.00 | 438.00 | 432.00 | 432.00 | 432.00 | -1.37% | 4,300 |
| Apr 21, 2026 | 435.00 | 438.00 | 431.00 | 438.00 | 438.00 | 1.15% | 4,600 |
| Apr 20, 2026 | 435.00 | 445.00 | 433.00 | 433.00 | 433.00 | -0.46% | 8,900 |
| Apr 17, 2026 | 425.00 | 437.00 | 425.00 | 435.00 | 435.00 | 2.35% | 10,200 |
| Apr 16, 2026 | 420.00 | 425.00 | 417.00 | 425.00 | 425.00 | 1.92% | 7,700 |
| Apr 15, 2026 | 430.00 | 431.00 | 415.00 | 417.00 | 417.00 | -2.57% | 18,200 |
| Apr 14, 2026 | 422.00 | 428.00 | 420.00 | 428.00 | 428.00 | 1.42% | 12,400 |
| Apr 13, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | -1.17% | 5,600 |
| Apr 10, 2026 | 420.00 | 429.00 | 420.00 | 427.00 | 427.00 | 1.67% | 5,600 |
| Apr 9, 2026 | 416.00 | 422.00 | 416.00 | 420.00 | 420.00 | 1.20% | 5,200 |
| Apr 8, 2026 | 414.00 | 417.00 | 413.00 | 415.00 | 415.00 | 0.48% | 8,600 |
| Apr 7, 2026 | 413.00 | 413.00 | 410.00 | 413.00 | 413.00 | - | 3,400 |
| Apr 6, 2026 | 410.00 | 413.00 | 410.00 | 413.00 | 413.00 | 0.73% | 5,500 |
| Apr 3, 2026 | 409.00 | 410.00 | 407.00 | 410.00 | 410.00 | 0.24% | 6,400 |
| Apr 2, 2026 | 410.00 | 410.00 | 408.00 | 409.00 | 409.00 | -0.24% | 4,900 |
| Apr 1, 2026 | 409.00 | 410.00 | 408.00 | 410.00 | 410.00 | 0.24% | 5,700 |
| Mar 31, 2026 | 408.00 | 410.00 | 407.00 | 409.00 | 409.00 | 0.25% | 13,000 |
| Mar 30, 2026 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | - | 6,800 |
| Mar 27, 2026 | 406.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.49% | 4,100 |
| Mar 26, 2026 | 406.00 | 407.00 | 404.00 | 406.00 | 406.00 | - | 5,700 |
| Mar 25, 2026 | 405.00 | 408.00 | 402.00 | 406.00 | 406.00 | 0.25% | 8,800 |
| Mar 24, 2026 | 401.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1.25% | 6,100 |
| Mar 23, 2026 | 403.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.74% | 16,500 |
| Mar 19, 2026 | 404.00 | 404.00 | 400.00 | 403.00 | 403.00 | -0.25% | 7,400 |
| Mar 18, 2026 | 402.00 | 406.00 | 400.00 | 404.00 | 404.00 | 0.50% | 8,600 |